NFLX270115C00132000
NFLX Jan 15 2027 132.00 Call
optionOPRA
EODOct 6, 2026
0.10USD+42.857%(+0.03)11Vol5,833OI
NFLX270115C00132000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.1300 | 0.1300 | 0.0800 | 0.1000 | +42.857% | 11 | 5,844 | 0.000% |
| 2026-10-02 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | -36.364% | 8 | 5,836 | +42.857% |
| 2026-09-29 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | +10.000% | 4 | 5,832 | -9.091% |
| 2026-09-28 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 3 | 5,829 | 0.000% |
| 2026-09-24 | 0.1100 | 0.1300 | 0.1100 | 0.1200 | +33.333% | 6 | 5,835 | -16.667% |
| 2026-09-23 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -18.182% | 5 | 5,833 | +11.111% |
| 2026-09-22 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -26.667% | 2 | 5,833 | -9.091% |
| 2026-09-21 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +7.143% | 8 | 5,825 | -33.333% |
| 2026-09-18 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -22.222% | 3 | 5,823 | -28.571% |
| 2026-09-17 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | -21.739% | 2 | 5,823 | -44.444% |
| 2026-09-16 | 0.1900 | 0.2300 | 0.1900 | 0.2300 | +35.294% | 5 | 5,824 | -56.522% |
| 2026-09-15 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | -26.087% | 2 | 5,824 | -41.176% |
| 2026-09-14 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | +27.778% | 500 | 5,444 | -56.522% |
| 2026-09-11 | 0.2500 | 0.2500 | 0.1800 | 0.1800 | -5.263% | 2 | 5,443 | -44.444% |
| 2026-09-10 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +35.714% | 5 | 5,443 | -47.368% |
| 2026-09-09 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -44.000% | 5 | 5,448 | -28.571% |
| 2026-09-04 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -21.875% | 10 | 5,438 | -60.000% |
| 2026-08-28 | 0.2900 | 0.3400 | 0.2900 | 0.3200 | +6.667% | 5 | 5,439 | -68.750% |
| 2026-08-27 | 0.3000 | 0.3700 | 0.3000 | 0.3000 | -21.053% | 514 | 4,929 | -66.667% |
| 2026-08-26 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | -11.628% | 5 | 4,929 | -73.684% |
| 2026-08-25 | 0.3600 | 0.4300 | 0.3600 | 0.4300 | -4.444% | 5 | 4,929 | -76.744% |
| 2026-08-20 | 0.4300 | 0.4600 | 0.4300 | 0.4500 | -2.174% | 3 | 4,927 | -77.778% |
| 2026-08-19 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +27.778% | 40 | 4,927 | -78.261% |
| 2026-08-17 | 0.4100 | 0.4100 | 0.3000 | 0.3600 | -20.000% | 13 | 4,935 | -72.222% |
| 2026-08-13 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +28.571% | 3 | 4,935 | -77.778% |
| 2026-08-10 | 0.3100 | 0.3500 | 0.3100 | 0.3500 | -25.532% | 4 | 4,934 | -71.429% |
| 2026-08-07 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | +34.286% | 4 | 4,937 | -78.723% |
| 2026-08-03 | 0.1000 | 0.3500 | 0.1000 | 0.3500 | +9.375% | 22 | 4,919 | -71.429% |
| 2026-07-31 | 0.4200 | 0.4200 | 0.3200 | 0.3200 | -25.581% | 7 | 4,913 | -68.750% |
| 2026-07-30 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | +22.857% | 3 | 4,914 | -76.744% |
| 2026-07-29 | 0.3300 | 0.3700 | 0.3000 | 0.3500 | -2.778% | 7 | 4,915 | -71.429% |
| 2026-07-28 | 0.5000 | 0.5000 | 0.3600 | 0.3600 | +12.500% | 4 | 4,916 | -72.222% |
| 2026-07-24 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +3.226% | 1 | 4,916 | -68.750% |
| 2026-07-23 | 0.2500 | 0.3100 | 0.2500 | 0.3100 | +10.714% | 4 | 4,916 | -67.742% |
| 2026-07-21 | 0.3400 | 0.3400 | 0.2600 | 0.2800 | -6.667% | 522 | 4,567 | -64.286% |
| 2026-07-20 | 0.3300 | 0.3300 | 0.2900 | 0.3000 | -23.077% | 608 | 4,060 | -66.667% |
| 2026-07-17 | 0.3600 | 0.3900 | 0.2500 | 0.3900 | -31.579% | 2,989 | 1,256 | -74.359% |
| 2026-07-16 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +3.636% | 5 | 1,256 | -82.456% |
| 2026-07-14 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | -17.910% | 2 | 1,256 | -81.818% |
| 2026-07-13 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +11.667% | 1 | 1,257 | -85.075% |
| 2026-07-10 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -4.762% | 3 | 1,256 | -83.333% |
| 2026-07-09 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -14.865% | 1 | 1,256 | -84.127% |
| 2026-07-08 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +7.246% | 1 | 1,256 | -86.486% |
| 2026-07-07 | 0.7500 | 0.7500 | 0.6900 | 0.6900 | +4.545% | 6 | 1,256 | -85.507% |
| 2026-07-06 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +8.197% | 1 | 1,257 | -84.848% |
| 2026-07-01 | 0.4600 | 0.6100 | 0.4600 | 0.6100 | +15.094% | 26 | 1,259 | -83.607% |
| 2026-06-30 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -13.115% | 1 | 1,259 | -81.132% |
| 2026-06-29 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +8.929% | 1 | 1,258 | -83.607% |
| 2026-06-23 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -5.085% | 50 | 1,260 | -82.143% |
| 2026-06-22 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -21.333% | 2 | 1,260 | -83.051% |
| 2026-06-16 | 0.8300 | 0.8300 | 0.7500 | 0.7500 | -11.765% | 17 | 1,277 | -86.667% |
| 2026-06-15 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -12.371% | 1 | 1,278 | -88.235% |
| 2026-06-11 | 0.9300 | 0.9700 | 0.8700 | 0.9700 | -14.912% | 4 | 1,278 | -89.691% |
| 2026-06-09 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.000% | 1 | 1,277 | -91.228% |
| 2026-06-08 | 1.2300 | 1.2300 | 1.1400 | 1.1400 | 0.000% | 31 | 1,271 | -91.228% |
| 2026-06-05 | 1.2000 | 1.2000 | 0.8600 | 1.1400 | -8.800% | 47 | 1,298 | -91.228% |
| 2026-06-04 | 1.2900 | 1.2900 | 1.2100 | 1.2500 | -10.072% | 28 | 1,293 | -92.000% |
| 2026-06-02 | 1.4300 | 1.4600 | 1.3800 | 1.3900 | -18.713% | 39 | 1,287 | -92.806% |
| 2026-06-01 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +14.000% | 1 | 1,287 | -94.152% |
| 2026-05-29 | 1.4300 | 1.5000 | 1.4300 | 1.5000 | -7.975% | 16 | 1,287 | -93.333% |
| 2026-05-26 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -9.444% | 24 | 1,287 | -93.865% |
| 2026-05-21 | 1.6500 | 1.8000 | 1.6500 | 1.8000 | -1.639% | 2 | 1,287 | -94.444% |
| 2026-05-19 | 1.9800 | 2.0200 | 1.8300 | 1.8300 | +16.561% | 18 | 1,270 | -94.536% |
| 2026-05-13 | 1.4000 | 1.5700 | 1.3900 | 1.5700 | +40.179% | 3 | 1,270 | -93.631% |
| 2026-05-12 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -8.943% | 10 | 1,270 | -91.071% |
| 2026-05-11 | 1.5400 | 1.5400 | 1.2000 | 1.2300 | -16.892% | 27 | 1,253 | -91.870% |
| 2026-05-08 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | -6.329% | 2 | 1,254 | -93.243% |
| 2026-05-07 | 1.6500 | 1.6500 | 1.5800 | 1.5800 | +0.637% | 22 | 1,254 | -93.671% |
| 2026-05-06 | 1.5500 | 1.5700 | 1.5500 | 1.5700 | -28.959% | 25 | 1,244 | -93.631% |
| 2026-05-01 | 2.3800 | 2.3800 | 2.2100 | 2.2100 | -7.917% | 6 | 1,243 | -95.475% |
| 2026-04-30 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +15.385% | 9 | 1,243 | -95.833% |
| 2026-04-28 | 1.7800 | 2.0900 | 1.7800 | 2.0800 | 0.000% | 46 | 1,242 | -95.192% |
| 2026-04-27 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +0.971% | 1 | 1,242 | -95.192% |
| 2026-04-24 | 2.2500 | 2.2600 | 2.0300 | 2.0600 | -0.962% | 21 | 1,255 | -95.146% |
| 2026-04-23 | 2.4000 | 2.4000 | 2.0800 | 2.0800 | -11.489% | 13 | 1,249 | -95.192% |
| 2026-04-22 | 2.1000 | 2.3500 | 2.1000 | 2.3500 | +6.335% | 42 | 1,289 | -95.745% |
| 2026-04-21 | 2.2200 | 2.2600 | 2.1300 | 2.2100 | -15.649% | 79 | 1,289 | -95.475% |
| 2026-04-20 | 2.5900 | 2.6200 | 2.3000 | 2.6200 | -12.667% | 30 | 1,276 | -96.183% |
| 2026-04-17 | 2.9500 | 3.0500 | 2.9500 | 3.0000 | -51.220% | 4 | 1,277 | -96.667% |
| 2026-04-16 | 5.9800 | 6.1500 | 5.9800 | 6.1500 | +9.626% | 3 | 1,276 | -98.374% |
| 2026-04-14 | 5.0900 | 5.6100 | 5.0100 | 5.6100 | +12.200% | 20 | 1,276 | -98.217% |
| 2026-04-13 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +8.696% | 1 | 1,280 | -98.000% |
| 2026-04-10 | 4.6500 | 4.6500 | 4.6000 | 4.6000 | +1.099% | 16 | 1,280 | -97.826% |
| 2026-04-09 | 3.9500 | 4.5500 | 3.9500 | 4.5500 | +18.182% | 5 | 1,280 | -97.802% |
| 2026-04-08 | 4.0500 | 4.0500 | 3.8500 | 3.8500 | -4.938% | 3 | 1,279 | -97.403% |
| 2026-04-07 | 4.0000 | 4.0500 | 3.9500 | 4.0500 | +1.250% | 6 | 1,277 | -97.531% |
| 2026-04-06 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +7.817% | 2 | 1,273 | -97.500% |
| 2026-04-02 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | +31.095% | 1 | 1,273 | -97.305% |
| 2026-03-30 | 2.8500 | 2.8500 | 2.8300 | 2.8300 | -2.749% | 22 | 1,273 | -96.466% |
| 2026-03-27 | 2.9000 | 2.9100 | 2.9000 | 2.9100 | +7.380% | 4 | 1,269 | -96.564% |
| 2026-03-26 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | +5.039% | 1 | 1,266 | -96.310% |
| 2026-03-24 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -9.155% | 1 | 1,265 | -96.124% |
| 2026-03-23 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +7.170% | 40 | 1,264 | -96.479% |
| 2026-03-20 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -2.574% | 1 | 1,262 | -96.226% |
| 2026-03-19 | 2.9900 | 2.9900 | 2.7200 | 2.7200 | -20.000% | 11 | 1,262 | -96.324% |
| 2026-03-18 | 3.2000 | 3.4000 | 3.2000 | 3.4000 | -5.556% | 10 | 1,262 | -97.059% |
| 2026-03-16 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -6.250% | 1 | 1,266 | -97.222% |
| 2026-03-13 | 3.7500 | 3.8400 | 3.7500 | 3.8400 | -20.988% | 7 | 1,266 | -97.396% |
| 2026-03-09 | 4.4000 | 4.8600 | 4.4000 | 4.8600 | -8.302% | 3 | 1,273 | -97.942% |
| 2026-03-06 | 5.0000 | 5.3000 | 5.0000 | 5.3000 | +4.950% | 2 | 1,272 | -98.113% |
| 2026-03-05 | 4.7500 | 5.1500 | 4.7500 | 5.0500 | +6.316% | 24 | 1,271 | -98.020% |
| 2026-03-04 | 4.3200 | 4.8200 | 4.3200 | 4.7500 | +7.955% | 48 | 1,271 | -97.895% |
| 2026-03-03 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -4.348% | 50 | 1,236 | -97.727% |
| 2026-03-02 | 4.4700 | 4.6000 | 4.4700 | 4.6000 | +8.235% | 22 | 1,186 | -97.826% |
| 2026-02-27 | 3.2000 | 4.2500 | 3.2000 | 4.2500 | +77.083% | 117 | 1,190 | -97.647% |
| 2026-02-26 | 2.3400 | 2.4000 | 2.3400 | 2.4000 | +71.429% | 31 | 1,131 | -95.833% |
| 2026-02-23 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -6.667% | 1 | 1,137 | -92.857% |
| 2026-02-19 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +8.696% | 1 | 1,137 | -93.333% |
| 2026-02-17 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -4.828% | 5 | 1,137 | -92.754% |
| 2026-02-13 | 1.6300 | 1.6300 | 1.4500 | 1.4500 | -13.174% | 2 | 1,137 | -93.103% |
| 2026-02-12 | 1.4000 | 1.6700 | 1.4000 | 1.6700 | -5.650% | 12 | 1,137 | -94.012% |
| 2026-02-11 | 1.5000 | 1.7700 | 1.5000 | 1.7700 | -11.500% | 2 | 1,137 | -94.350% |
| 2026-02-10 | 2.0700 | 2.0700 | 2.0000 | 2.0000 | +5.263% | 12 | 1,137 | -95.000% |
| 2026-02-09 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +8.571% | 1 | 1,133 | -94.737% |
| 2026-02-06 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -5.405% | 1 | 1,133 | -94.286% |
| 2026-02-05 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +0.543% | 5 | 1,133 | -94.595% |
| 2026-02-04 | 1.9500 | 1.9500 | 1.7500 | 1.8400 | +6.977% | 12 | 1,128 | -94.565% |
| 2026-02-03 | 1.7400 | 1.7400 | 1.6100 | 1.7200 | -16.908% | 17 | 1,127 | -94.186% |
| 2026-02-02 | 2.2100 | 2.2100 | 2.0700 | 2.0700 | -4.167% | 6 | 1,120 | -95.169% |
| 2026-01-30 | 2.2000 | 2.2000 | 2.1600 | 2.1600 | +2.857% | 2 | 1,116 | -95.370% |
| 2026-01-29 | 2.0700 | 2.1000 | 2.0700 | 2.1000 | -9.091% | 2 | 1,118 | -95.238% |
| 2026-01-27 | 2.3400 | 2.3400 | 2.3100 | 2.3100 | -10.811% | 6 | 1,117 | -95.671% |
| 2026-01-26 | 2.6000 | 2.6000 | 2.5900 | 2.5900 | +3.187% | 8 | 1,116 | -96.139% |
| 2026-01-23 | 2.3900 | 2.5300 | 2.3900 | 2.5100 | +11.556% | 24 | 1,116 | -96.016% |
| 2026-01-22 | 2.2800 | 2.2800 | 2.1500 | 2.2500 | -6.250% | 11 | 1,134 | -95.556% |
| 2026-01-21 | 3.1500 | 3.1500 | 2.3300 | 2.4000 | -33.333% | 12 | 1,123 | -95.833% |
| 2026-01-20 | 3.8000 | 3.8300 | 3.6000 | 3.6000 | +3.448% | 29 | 1,121 | -97.222% |
| 2026-01-16 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -8.421% | 2 | 1,112 | -97.126% |
| 2026-01-15 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +4.683% | 1 | 1,112 | -97.368% |
| 2026-01-14 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -5.714% | 10 | 1,111 | -97.245% |
| 2026-01-13 | 3.6500 | 3.8500 | 3.6500 | 3.8500 | +10.000% | 21 | 1,111 | -97.403% |
| 2026-01-09 | 3.4500 | 3.5000 | 3.4500 | 3.5000 | -8.616% | 2 | 1,107 | -97.143% |
| 2026-01-08 | 3.7800 | 3.8700 | 3.7800 | 3.8300 | -3.038% | 16 | 1,107 | -97.389% |
| 2026-01-07 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -3.659% | 1 | 1,093 | -97.468% |
| 2026-01-02 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -14.583% | 2 | 1,092 | -97.561% |
| 2025-12-29 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | -2.041% | 4 | 1,091 | -97.917% |
| 2025-12-26 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +4.255% | 10 | 1,089 | -97.959% |
| 2025-12-24 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 0.000% | 1 | 1,085 | -97.872% |
| 2025-12-22 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -11.321% | 2 | 1,085 | -97.872% |
| 2025-12-19 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -0.935% | 4 | 1,085 | -98.113% |
| 2025-12-17 | 6.0500 | 6.0500 | 5.3500 | 5.3500 | -1.292% | 7 | 1,085 | -98.131% |
| 2025-12-16 | 6.0000 | 6.0000 | 5.2500 | 5.4200 | -2.342% | 13 | 1,083 | -98.155% |
| 2025-12-11 | 5.4500 | 5.5500 | 5.4500 | 5.5500 | -6.723% | 3 | 1,076 | -98.198% |
| 2025-12-08 | 6.0000 | 6.0000 | 5.9500 | 5.9500 | -13.517% | 5 | 1,076 | -98.319% |
| 2025-12-05 | 7.0000 | 7.0000 | 6.8800 | 6.8800 | -14.000% | 3 | 1,075 | -98.547% |
| 2025-12-04 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +0.125% | 10 | 1,073 | -98.750% |
| 2025-12-03 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | -20.100% | 5 | 1,083 | -98.748% |
| 2025-12-02 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +9.649% | 4 | 1,081 | -99.000% |
| 2025-11-28 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | +2.472% | 6 | 1,080 | -98.904% |
| 2025-11-26 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +4.460% | 2 | 1,078 | -98.876% |
| 2025-11-25 | 8.4500 | 8.5200 | 8.4500 | 8.5200 | +1.429% | 2 | 1,078 | -98.826% |
| 2025-11-24 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -6.459% | 3 | 1,079 | -98.810% |
| 2025-11-21 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | -7.231% | 1 | 1,079 | -98.886% |
| 2025-11-20 | 10.0000 | 10.0000 | 9.6800 | 9.6800 | -24.961% | 5 | 1,080 | -98.967% |
| 2025-11-18 | 13.2000 | 13.2000 | 12.9000 | 12.9000 | +20.561% | 21 | 1,076 | -99.225% |
| 2025-11-17 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | 0.000% | 5 | 1,060 | -99.065% |